Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.002 | 7.047 | 6.925 | 6.926 | 250,905 | -0.06(-0.90%) |
May 30, 2013 | 7.148 | 7.151 | 6.979 | 6.989 | 203,722 | -0.15(-2.05%) |
May 29, 2013 | 7.123 | 7.153 | 7.078 | 7.136 | 93,052 | +0.02(+0.21%) |
May 28, 2013 | 7.085 | 7.136 | 7.055 | 7.120 | 169,473 | +0.10(+1.44%) |
May 24, 2013 | 7.007 | 7.072 | 6.999 | 7.019 | 66,998 | +0.01(+0.07%) |
May 23, 2013 | 7.009 | 7.131 | 6.946 | 7.014 | 167,774 | -0.01(-0.14%) |
May 22, 2013 | 7.078 | 7.196 | 6.974 | 7.024 | 252,255 | -0.03(-0.43%) |
May 21, 2013 | 7.115 | 7.123 | 7.050 | 7.055 | 122,562 | -0.07(-0.96%) |
May 20, 2013 | 7.072 | 7.158 | 7.060 | 7.123 | 130,900 | +0.05(+0.75%) |
May 17, 2013 | 7.060 | 7.072 | 6.997 | 7.070 | 140,639 | +0.01(+0.18%) |
May 16, 2013 | 7.055 | 7.070 | 6.891 | 7.057 | 278,135 | +0.00(+0.04%) |
May 15, 2013 | 7.108 | 7.108 | 6.997 | 7.055 | 151,590 | -0.01(-0.18%) |
May 13, 2013 | 7.032 | 7.126 | 6.971 | 7.067 | 251,040 | +0.03(+0.39%) |
May 10, 2013 | 7.158 | 7.158 | 7.015 | 7.040 | 106,556 | -0.05(-0.64%) |
May 09, 2013 | 7.072 | 7.168 | 7.047 | 7.085 | 163,027 | +0.06(+0.79%) |
May 08, 2013 | 6.913 | 7.030 | 6.908 | 7.030 | 181,749 | +0.14(+1.98%) |
May 07, 2013 | 6.891 | 6.992 | 6.830 | 6.893 | 223,830 | +0.05(+0.66%) |
May 06, 2013 | 6.901 | 7.008 | 6.826 | 6.848 | 221,573 | -0.06(-0.91%) |
May 03, 2013 | 6.908 | 7.022 | 6.881 | 6.911 | 189,446 | +0.03(+0.44%) |
May 02, 2013 | 6.805 | 6.946 | 6.805 | 6.881 | 227,706 | +0.03(+0.48%) |
May 01, 2013 | 6.843 | 6.893 | 6.686 | 6.848 | 197,538 | -0.03(-0.37%) |
Apr 30, 2013 | 6.896 | 6.901 | 6.805 | 6.873 | 264,366 | -0.03(-0.40%) |
Apr 29, 2013 | 6.999 | 7.047 | 6.896 | 6.901 | 375,143 | -0.09(-1.26%) |
Apr 26, 2013 | 7.100 | 7.072 | 6.961 | 6.989 | 263,309 | -0.08(-1.18%) |
Apr 25, 2013 | 7.211 | 7.310 | 7.035 | 7.072 | 359,374 | -0.09(-1.23%) |
Apr 24, 2013 | 7.035 | 7.161 | 7.014 | 7.161 | 210,836 | +0.13(+1.80%) |
Apr 23, 2013 | 7.057 | 7.057 | 6.987 | 7.035 | 161,305 | +0.07(+0.94%) |
Apr 22, 2013 | 6.845 | 7.072 | 6.820 | 6.969 | 209,656 | +0.12(+1.81%) |
Apr 19, 2013 | 6.835 | 6.890 | 6.752 | 6.845 | 158,625 | +0.04(+0.56%) |
Apr 18, 2013 | 6.845 | 6.865 | 6.696 | 6.807 | 105,550 | +0.02(+0.26%) |
Apr 17, 2013 | 6.971 | 6.974 | 6.762 | 6.790 | 146,780 | -0.17(-2.50%) |
Apr 16, 2013 | 6.689 | 7.030 | 6.674 | 6.964 | 392,551 | +0.30(+4.55%) |
Apr 15, 2013 | 7.085 | 7.123 | 6.605 | 6.661 | 489,732 | -0.33(-4.73%) |
Apr 12, 2013 | 7.113 | 7.186 | 6.883 | 6.992 | 304,708 | -0.14(-1.91%) |
Apr 11, 2013 | 7.333 | 7.333 | 7.113 | 7.128 | 392,329 | -0.12(-1.60%) |
Apr 10, 2013 | 7.257 | 7.355 | 7.191 | 7.244 | 626,606 | +0.03(+0.44%) |
Apr 09, 2013 | 7.109 | 7.328 | 6.950 | 7.212 | 716,167 | +0.31(+4.47%) |
Apr 08, 2013 | 6.877 | 6.987 | 6.764 | 6.903 | 445,869 | +0.23(+3.38%) |
Apr 05, 2013 | 6.644 | 6.710 | 6.447 | 6.678 | 271,488 | -0.01(-0.18%) |
Apr 04, 2013 | 6.864 | 6.894 | 6.658 | 6.690 | 222,502 | -0.17(-2.47%) |
Apr 03, 2013 | 7.139 | 7.139 | 6.815 | 6.859 | 185,802 | -0.24(-3.35%) |
Apr 02, 2013 | 7.109 | 7.171 | 7.078 | 7.097 | 327,551 | +0.04(+0.59%) |
Apr 01, 2013 | 6.975 | 7.105 | 6.962 | 7.055 | 230,721 | +0.11(+1.55%) |
Mar 28, 2013 | 6.901 | 6.982 | 6.872 | 6.948 | 154,499 | +0.01(+0.14%) |
Mar 27, 2013 | 6.867 | 6.982 | 6.867 | 6.938 | 139,390 | -0.02(-0.28%) |
Mar 26, 2013 | 6.864 | 6.970 | 6.805 | 6.957 | 241,054 | +0.04(+0.64%) |
Mar 25, 2013 | 6.864 | 6.923 | 6.828 | 6.913 | 162,711 | +0.03(+0.50%) |
Mar 22, 2013 | 6.778 | 6.889 | 6.778 | 6.879 | 156,743 | +0.09(+1.37%) |
Mar 21, 2013 | 6.803 | 6.803 | 6.754 | 6.786 | 81,736 | -0.02(-0.25%) |
Mar 20, 2013 | 6.830 | 6.864 | 6.766 | 6.803 | 138,913 | -0.03(-0.43%) |
Mar 19, 2013 | 6.864 | 6.864 | 6.756 | 6.832 | 304,423 | +0.08(+1.23%) |
Mar 18, 2013 | 6.769 | 6.805 | 6.717 | 6.749 | 171,701 | -0.03(-0.43%) |
Mar 15, 2013 | 6.803 | 6.842 | 6.754 | 6.778 | 113,578 | -0.01(-0.22%) |
Mar 14, 2013 | 6.808 | 6.847 | 6.755 | 6.793 | 118,322 | +0.01(+0.14%) |
Mar 13, 2013 | 6.857 | 6.889 | 6.744 | 6.783 | 114,830 | -0.05(-0.75%) |
Mar 12, 2013 | 6.764 | 6.852 | 6.720 | 6.835 | 181,417 | +0.08(+1.16%) |
Mar 11, 2013 | 6.649 | 6.764 | 6.649 | 6.756 | 171,730 | +0.11(+1.62%) |
Mar 08, 2013 | 6.693 | 6.715 | 6.622 | 6.649 | 151,550 | -0.05(-0.77%) |
Mar 07, 2013 | 6.528 | 6.729 | 6.499 | 6.700 | 276,134 | +0.20(+3.13%) |
Mar 06, 2013 | 6.411 | 6.524 | 6.398 | 6.497 | 144,057 | +0.10(+1.53%) |
Mar 05, 2013 | 6.381 | 6.462 | 6.376 | 6.398 | 202,176 | +0.01(+0.12%) |
Mar 04, 2013 | 6.413 | 6.467 | 6.376 | 6.391 | 145,472 | -0.05(-0.80%) |